Nazara Technologies Limited (NSE:NAZARA)
India · Delayed Price · Currency is INR 241.15
-1.50 (-0.62%)
At close: Dec 5, 2025
Nazara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 243.20 | 245.45 | 241.00 | 241.15 | 241.15 | -0.62% | 1,328,476 |
| Dec 4, 2025 | 244.45 | 246.90 | 241.85 | 242.65 | 242.65 | -0.47% | 349,138 |
| Dec 3, 2025 | 242.95 | 247.05 | 242.50 | 243.80 | 243.80 | 0.49% | 523,005 |
| Dec 2, 2025 | 243.50 | 245.45 | 240.20 | 242.60 | 242.60 | -0.49% | 788,657 |
| Dec 1, 2025 | 255.20 | 255.35 | 241.55 | 243.80 | 243.80 | -4.60% | 980,213 |
| Nov 28, 2025 | 253.90 | 260.00 | 251.15 | 255.55 | 255.55 | 0.65% | 727,750 |
| Nov 27, 2025 | 255.05 | 257.00 | 252.80 | 253.90 | 253.90 | 0.14% | 401,209 |
| Nov 26, 2025 | 254.00 | 256.10 | 252.65 | 253.55 | 253.55 | 0.10% | 1,814,808 |
| Nov 25, 2025 | 257.00 | 264.50 | 251.20 | 253.30 | 253.30 | -1.17% | 423,357 |
| Nov 24, 2025 | 260.00 | 260.25 | 253.10 | 256.30 | 256.30 | -1.21% | 843,037 |
| Nov 21, 2025 | 263.00 | 265.00 | 257.10 | 259.45 | 259.45 | -1.59% | 1,407,003 |
| Nov 20, 2025 | 275.30 | 276.15 | 262.15 | 263.65 | 263.65 | -3.72% | 762,559 |
| Nov 19, 2025 | 275.00 | 275.40 | 271.20 | 273.85 | 273.85 | -0.27% | 878,990 |
| Nov 18, 2025 | 267.90 | 278.50 | 266.70 | 274.60 | 274.60 | 2.42% | 1,581,784 |
| Nov 17, 2025 | 272.55 | 273.10 | 266.25 | 268.10 | 268.10 | -2.03% | 935,640 |
| Nov 14, 2025 | 273.10 | 276.85 | 268.20 | 273.65 | 273.65 | 0.29% | 1,491,214 |
| Nov 13, 2025 | 270.00 | 281.60 | 261.00 | 272.85 | 272.85 | 6.04% | 10,175,230 |
| Nov 12, 2025 | 257.05 | 259.00 | 251.10 | 257.30 | 257.30 | 0.35% | 596,327 |
| Nov 11, 2025 | 268.95 | 268.95 | 252.40 | 256.40 | 256.40 | -0.77% | 1,408,562 |
| Nov 10, 2025 | 265.45 | 265.85 | 257.40 | 258.40 | 258.40 | -2.51% | 606,857 |
| Nov 7, 2025 | 262.00 | 265.50 | 259.15 | 265.05 | 265.05 | 1.20% | 702,898 |
| Nov 6, 2025 | 270.35 | 270.65 | 258.75 | 261.90 | 261.90 | -2.87% | 615,295 |
| Nov 4, 2025 | 269.95 | 271.15 | 267.95 | 269.65 | 269.65 | -0.24% | 376,743 |
| Nov 3, 2025 | 267.80 | 272.00 | 266.80 | 270.30 | 270.30 | 1.16% | 766,372 |
| Oct 31, 2025 | 270.90 | 273.50 | 265.55 | 267.20 | 267.20 | -1.13% | 951,828 |
| Oct 30, 2025 | 268.50 | 272.20 | 266.40 | 270.25 | 270.25 | 1.26% | 913,116 |
| Oct 29, 2025 | 267.80 | 268.85 | 265.10 | 266.90 | 266.90 | 0.11% | 345,237 |
| Oct 28, 2025 | 265.40 | 268.45 | 263.80 | 266.60 | 266.60 | 0.81% | 659,254 |
| Oct 27, 2025 | 269.35 | 269.35 | 261.50 | 264.45 | 264.45 | -1.47% | 631,655 |
| Oct 24, 2025 | 272.80 | 272.80 | 264.00 | 268.40 | 268.40 | -0.81% | 464,508 |
| Oct 23, 2025 | 275.00 | 275.35 | 266.40 | 270.60 | 270.60 | -1.02% | 1,033,791 |
| Oct 21, 2025 | 274.60 | 274.80 | 271.85 | 273.40 | 273.40 | 1.07% | 181,954 |
| Oct 20, 2025 | 267.80 | 272.00 | 266.00 | 270.50 | 270.50 | 2.17% | 1,111,138 |
| Oct 17, 2025 | 264.00 | 266.00 | 260.60 | 264.75 | 264.75 | 0.80% | 1,066,140 |
| Oct 16, 2025 | 265.00 | 267.50 | 260.40 | 262.65 | 262.65 | - | 781,987 |
| Oct 15, 2025 | 264.45 | 264.45 | 257.20 | 262.65 | 262.65 | 0.10% | 1,872,083 |
| Oct 14, 2025 | 269.80 | 270.00 | 261.70 | 262.40 | 262.40 | -2.18% | 374,277 |
| Oct 13, 2025 | 265.00 | 270.30 | 262.30 | 268.25 | 268.25 | 1.25% | 719,651 |
| Oct 10, 2025 | 269.75 | 270.00 | 263.30 | 264.95 | 264.95 | -1.03% | 665,378 |
| Oct 9, 2025 | 266.15 | 269.00 | 262.90 | 267.70 | 267.70 | 0.58% | 820,864 |
| Oct 8, 2025 | 272.95 | 272.95 | 264.65 | 266.15 | 266.15 | -2.83% | 734,096 |
| Oct 7, 2025 | 279.25 | 280.35 | 271.15 | 273.90 | 273.90 | -1.92% | 924,585 |
| Oct 6, 2025 | 280.80 | 285.40 | 275.60 | 279.25 | 279.25 | -0.46% | 1,836,648 |
| Oct 3, 2025 | 277.25 | 281.00 | 273.50 | 280.55 | 280.55 | 1.19% | 1,947,002 |
| Oct 1, 2025 | 255.80 | 281.00 | 251.95 | 277.25 | 277.25 | 8.90% | 15,418,860 |
| Sep 30, 2025 | 265.70 | 266.00 | 253.00 | 254.60 | 254.60 | -4.29% | 2,038,975 |
| Sep 29, 2025 | 279.90 | 279.90 | 263.80 | 266.00 | 266.00 | -5.00% | 1,122,019 |
| Sep 26, 2025 | 291.00 | 296.50 | 277.60 | 280.00 | 280.00 | 0.36% | 1,699,108 |
| Sep 25, 2025 | 281.00 | 281.93 | 277.90 | 279.00 | 279.00 | -0.27% | 2,572,572 |
| Sep 24, 2025 | 277.73 | 281.28 | 275.00 | 279.75 | 279.75 | 1.34% | 3,516,072 |